Premium
Lands End Inc (LE)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 3.35195530726 | 8.95 | 9.325 | 8.63 | 120130 | 8.94573574 | CS |
| 4 | -1.4 | -13.1455399061 | 10.65 | 11.28 | 8.15 | 174356 | 9.79896661 | CS |
| 12 | -4.05 | -30.4511278195 | 13.3 | 13.8499 | 8.15 | 134969 | 10.92313128 | CS |
| 26 | -10.55 | -53.2828282828 | 19.8 | 19.88 | 8.15 | 136178 | 13.07786139 | CS |
| 52 | -3.56 | -27.7907884465 | 12.81 | 19.88 | 8.15 | 126959 | 13.99096646 | CS |
| 156 | -7.29 | -44.0749697703 | 16.54 | 19.88 | 5.98 | 156043 | 10.81354579 | CS |
| 260 | 2.19 | 31.0198300283 | 7.06 | 44.4 | 5.53 | 191466 | 15.7836361 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 9.17 | 0.1 | 1.10 | 9.08 | 9.24 | 8.9 | 85259 |
| 1744842900 | 9.07 | 0.21 | 2.37 | 8.78 | 9.25 | 8.76 | 149267 |
| 1744756500 | 8.86 | -0.11 | -1.23 | 9 | 9.19 | 8.82 | 87630 |
| 1744670100 | 8.97 | 0.06 | 0.67 | 9.11 | 9.325 | 8.785 | 97208 |
| 1744410900 | 8.91 | 0.03 | 0.34 | 8.78 | 8.97 | 8.63 | 136359 |
| 1744324500 | 8.88 | -0.37 | -4.00 | 8.95 | 9.1298999 | 8.71 | 128970 |
| 1744238100 | 9.25 | 0.95 | 11.45 | 8.18 | 9.51 | 8.18 | 220840 |
| 1744151700 | 8.3 | -0.63 | -7.05 | 9.36 | 9.4 | 8.15 | 192253 |
| 1744065300 | 8.93 | -0.58 | -6.10 | 9.125 | 9.825 | 8.8 | 183619 |
| 1743806100 | 9.51 | -0.04 | -0.42 | 9.41 | 9.63 | 9.1001 | 323688 |
| 1743719700 | 9.55 | -1.13 | -10.58 | 10.01 | 10.01 | 9.4149999 | 228640 |
| 1743633300 | 10.68 | 0.21 | 2.01 | 10.23 | 10.83 | 10.18 | 112747 |
| 1743546900 | 10.47 | 0.29 | 2.85 | 10.18 | 10.49 | 9.97 | 177064 |
| 1743460500 | 10.18 | -0.29 | -2.77 | 10.21 | 10.37 | 10.09 | 102077 |
| 1743201300 | 10.47 | -0.39 | -3.59 | 10.74 | 10.989 | 10.375 | 112202 |
| 1743114900 | 10.86 | 0.59 | 5.74 | 10.31 | 11.05 | 10.08 | 122159 |
| 1743028500 | 10.27 | -0.54 | -5.00 | 10.75 | 10.975 | 10.0808 | 158701 |
| 1742942100 | 10.81 | -0.4 | -3.57 | 11.16 | 11.28 | 10.75 | 177802 |
| 1742855700 | 11.21 | 0.96 | 9.37 | 10.4 | 11.25 | 10.36 | 209728 |
| 1742596500 | 10.25 | 0.09 | 0.89 | 10 | 10.28 | 9.95 | 139293 |
| 1742510100 | 10.16 | -1.28 | -11.19 | 10.65 | 10.86 | 9.91 | 407044 |
| 1742423700 | 11.44 | 0.31 | 2.79 | 11.16 | 11.48 | 11.16 | 101048 |
| 1742337300 | 11.13 | -0.05 | -0.45 | 10.99 | 11.355 | 10.87 | 125849 |
| 1742250900 | 11.18 | 0.41 | 3.81 | 10.87 | 11.245 | 10.775 | 99247 |
| 1741991700 | 10.77 | -0.01 | -0.09 | 10.89 | 11.0484 | 10.76 | 103035 |
| 1741905300 | 10.78 | -0.27 | -2.44 | 10.99 | 11.051 | 10.65 | 144558 |
| 1741818900 | 11.05 | -0.04 | -0.36 | 11.205 | 11.205 | 10.74 | 133848 |
| 1741732500 | 11.09 | -0.39 | -3.40 | 11.6 | 11.63 | 11.08 | 146804 |
| 1741646100 | 11.48 | -0.3 | -2.55 | 11.55 | 11.635 | 11.03 | 145131 |
| 1741390500 | 11.78 | 0.55 | 4.90 | 12.3 | 12.3 | 11.5413 | 154370 |
| 1741304100 | 11.23 | 0.11 | 0.99 | 11.08 | 11.295 | 10.92 | 95154 |
| 1741217700 | 11.12 | -0.1 | -0.89 | 11.25 | 11.25 | 10.91 | 62641 |
| 1741131300 | 11.22 | -0.21 | -1.84 | 11.35 | 11.37 | 11.13 | 101427 |
| 1741044900 | 11.43 | -0.35 | -2.97 | 11.91 | 11.945 | 11.345 | 127880 |
| 1740785700 | 11.78 | 0.17 | 1.46 | 11.7 | 11.805 | 11.55 | 77182 |
| 1740699300 | 11.61 | -0.3 | -2.52 | 11.85 | 12 | 11.57 | 90335 |
| 1740612900 | 11.91 | -0.73 | -5.78 | 12.65 | 12.65 | 11.82 | 242137 |
| 1740526500 | 12.64 | 1.46 | 13.06 | 12.8 | 13.8499 | 12.41 | 651497 |
| 1740440100 | 11.18 | -0.12 | -1.06 | 11.39 | 11.39 | 11.045 | 88582 |
| 1740180900 | 11.3 | -0.25 | -2.16 | 11.72 | 11.72 | 11.055 | 101584 |
| 1740094500 | 11.55 | 0.03 | 0.26 | 11.31 | 11.57 | 11.215 | 55985 |
| 1740008100 | 11.52 | -0.18 | -1.54 | 11.55 | 11.55 | 11.15 | 86961 |
| 1739921700 | 11.7 | -0.21 | -1.76 | 11.8675 | 11.95 | 11.65 | 93858 |
| 1739576100 | 11.91 | 0.23 | 1.97 | 11.857 | 11.97 | 11.6628 | 68619 |
| 1739489700 | 11.68 | 0.39 | 3.45 | 11.37 | 11.81 | 11.2431 | 92896 |
| 1739403300 | 11.29 | -0.27 | -2.34 | 11.3408 | 11.4 | 10.875 | 70441 |
| 1739316900 | 11.56 | 0.14 | 1.23 | 11.25 | 11.58 | 11.25 | 74459 |
| 1739230500 | 11.42 | 0.17 | 1.51 | 11.34 | 11.48 | 11.245 | 74144 |
| 1738971300 | 11.25 | -0.31 | -2.68 | 11.495 | 11.495 | 11.09 | 74844 |
| 1738884900 | 11.56 | -0.41 | -3.43 | 12 | 12.135 | 11.51 | 73228 |
| 1738798500 | 11.97 | -0.34 | -2.76 | 12.27 | 12.39 | 11.79 | 77027 |
| 1738712100 | 12.31 | 0.25 | 2.07 | 12.095 | 12.45 | 12.095 | 75625 |
| 1738625700 | 12.06 | -0.39 | -3.13 | 12.05 | 12.36 | 11.9701 | 83105 |
| 1738366500 | 12.45 | -0.47 | -3.64 | 12.98 | 13.06 | 12.44 | 64627 |
| 1738280100 | 12.92 | -0.27 | -2.05 | 13.26 | 13.4557 | 12.8258 | 51751 |
| 1738193700 | 13.19 | 0.08 | 0.61 | 13.11 | 13.36 | 13.05 | 62160 |
| 1738107300 | 13.11 | -0.36 | -2.67 | 13.46 | 13.54 | 12.935 | 126275 |
| 1738020900 | 13.47 | 0.01 | 0.07 | 13.31 | 13.545 | 13.095 | 103731 |
| 1737761700 | 13.46 | 0.42 | 3.22 | 13.3 | 13.46 | 13.205 | 90963 |
| 1737675300 | 13.04 | 0 | 0.00 | 13.04 | 13.04 | 13.04 | 0 |
| 1737588900 | 13.04 | -0.1 | -0.76 | 13.14 | 13.23 | 13.02 | 79031 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
